Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.62 | 28.95 | 28.44 | 28.64 | 3,461,372 | -0.16(-0.57%) |
Aug 30, 2016 | 29.07 | 29.24 | 28.66 | 28.80 | 2,471,357 | -0.12(-0.42%) |
Aug 29, 2016 | 28.69 | 28.96 | 28.44 | 28.93 | 2,313,258 | +0.23(+0.81%) |
Aug 26, 2016 | 28.84 | 29.27 | 28.46 | 28.69 | 2,141,973 | -0.02(-0.08%) |
Aug 25, 2016 | 28.82 | 28.90 | 28.55 | 28.72 | 2,254,301 | -0.06(-0.21%) |
Aug 24, 2016 | 29.31 | 29.32 | 28.69 | 28.78 | 2,143,813 | -0.71(-2.40%) |
Aug 23, 2016 | 29.31 | 29.72 | 29.31 | 29.49 | 2,808,401 | +0.13(+0.44%) |
Aug 22, 2016 | 29.95 | 29.95 | 29.26 | 29.36 | 3,424,501 | -1.00(-3.30%) |
Aug 19, 2016 | 30.20 | 30.45 | 29.89 | 30.36 | 3,736,221 | +0.05(+0.18%) |
Aug 18, 2016 | 29.45 | 30.31 | 29.40 | 30.31 | 3,489,093 | +1.02(+3.48%) |
Aug 17, 2016 | 28.70 | 29.31 | 28.48 | 29.29 | 2,895,492 | +0.51(+1.78%) |
Aug 16, 2016 | 28.57 | 29.11 | 28.40 | 28.77 | 2,428,619 | +0.21(+0.73%) |
Aug 15, 2016 | 28.77 | 29.07 | 28.54 | 28.57 | 3,808,071 | -0.05(-0.17%) |
Aug 12, 2016 | 28.34 | 29.12 | 28.21 | 28.62 | 3,120,563 | +0.45(+1.60%) |
Aug 11, 2016 | 27.72 | 28.46 | 27.47 | 28.16 | 2,807,858 | +0.68(+2.49%) |
Aug 10, 2016 | 27.83 | 28.10 | 27.38 | 27.48 | 2,935,334 | -0.16(-0.60%) |
Aug 09, 2016 | 27.99 | 28.13 | 27.58 | 27.64 | 2,044,229 | -0.20(-0.70%) |
Aug 08, 2016 | 27.69 | 28.32 | 27.58 | 27.84 | 3,514,578 | +0.41(+1.49%) |
Aug 05, 2016 | 27.35 | 27.59 | 27.04 | 27.43 | 2,788,556 | -0.05(-0.20%) |
Aug 04, 2016 | 27.23 | 27.77 | 27.15 | 27.49 | 4,178,386 | -0.14(-0.52%) |
Aug 03, 2016 | 26.82 | 27.65 | 25.83 | 27.63 | 5,703,263 | +1.15(+4.35%) |
Aug 02, 2016 | 26.21 | 26.60 | 25.83 | 26.48 | 5,688,683 | +0.57(+2.21%) |
Aug 01, 2016 | 26.75 | 26.93 | 25.79 | 25.91 | 4,795,092 | -1.08(-4.02%) |
Jul 29, 2016 | 26.38 | 27.08 | 26.23 | 26.99 | 4,330,977 | +0.43(+1.61%) |
Jul 28, 2016 | 26.45 | 26.76 | 26.13 | 26.56 | 4,030,326 | +0.07(+0.27%) |
Jul 27, 2016 | 27.30 | 27.62 | 26.28 | 26.49 | 5,395,465 | -0.82(-3.00%) |
Jul 26, 2016 | 27.25 | 27.56 | 27.12 | 27.31 | 3,378,121 | -0.07(-0.24%) |
Jul 25, 2016 | 27.44 | 27.70 | 27.03 | 27.38 | 4,057,897 | -0.37(-1.35%) |
Jul 22, 2016 | 28.11 | 28.32 | 27.46 | 27.75 | 3,130,151 | -0.14(-0.50%) |
Jul 21, 2016 | 28.47 | 28.82 | 27.81 | 27.89 | 2,927,248 | -0.58(-2.03%) |
Jul 20, 2016 | 28.51 | 28.68 | 27.74 | 28.47 | 3,657,439 | -0.16(-0.57%) |
Jul 19, 2016 | 28.78 | 28.80 | 28.35 | 28.63 | 3,712,528 | -0.11(-0.40%) |
Jul 18, 2016 | 28.82 | 28.89 | 28.52 | 28.74 | 2,950,199 | -0.25(-0.87%) |
Jul 15, 2016 | 28.77 | 29.14 | 28.68 | 29.00 | 3,333,222 | +0.38(+1.33%) |
Jul 14, 2016 | 28.81 | 28.95 | 28.39 | 28.62 | 3,554,287 | +0.09(+0.32%) |
Jul 13, 2016 | 29.11 | 29.37 | 28.39 | 28.53 | 4,919,385 | -0.71(-2.43%) |
Jul 12, 2016 | 28.89 | 29.58 | 28.89 | 29.24 | 3,989,207 | +0.65(+2.28%) |
Jul 11, 2016 | 28.61 | 29.08 | 28.58 | 28.59 | 2,956,296 | +0.05(+0.17%) |
Jul 08, 2016 | 28.64 | 28.32 | 28.32 | 28.54 | 3,187,134 | +0.22(+0.79%) |
Jul 07, 2016 | 28.81 | 29.39 | 28.01 | 28.32 | 4,759,828 | -0.25(-0.89%) |
Jul 06, 2016 | 28.31 | 28.59 | 27.72 | 28.57 | 5,539,968 | +0.17(+0.59%) |
Jul 05, 2016 | 28.39 | 28.48 | 27.82 | 28.40 | 4,515,943 | -0.27(-0.93%) |
Jul 01, 2016 | 28.62 | 28.67 | 28.67 | 28.67 | 3,015,951 | +0.07(+0.25%) |
Jun 30, 2016 | 28.49 | 28.62 | 27.91 | 28.59 | 4,697,928 | +0.07(+0.25%) |
Jun 29, 2016 | 28.00 | 28.70 | 27.75 | 28.52 | 4,438,484 | +0.87(+3.14%) |
Jun 28, 2016 | 27.49 | 28.00 | 26.82 | 27.65 | 4,797,381 | +0.77(+2.85%) |
Jun 27, 2016 | 27.44 | 28.07 | 26.60 | 26.89 | 5,784,870 | -0.72(-2.62%) |
Jun 24, 2016 | 27.04 | 28.40 | 27.03 | 27.61 | 8,205,341 | -0.63(-2.22%) |
Jun 23, 2016 | 28.35 | 28.37 | 27.80 | 28.24 | 3,618,002 | +0.28(+0.99%) |
Jun 22, 2016 | 28.45 | 28.53 | 27.93 | 27.96 | 3,970,060 | -0.25(-0.88%) |
Jun 21, 2016 | 27.70 | 28.48 | 27.27 | 28.21 | 5,190,780 | +0.46(+1.67%) |
Jun 20, 2016 | 27.90 | 28.12 | 27.65 | 27.74 | 6,055,884 | +0.28(+1.03%) |
Jun 17, 2016 | 27.09 | 27.64 | 26.89 | 27.46 | 9,172,746 | +0.40(+1.49%) |
Jun 16, 2016 | 26.88 | 27.20 | 26.35 | 27.06 | 4,749,437 | -0.07(-0.27%) |
Jun 15, 2016 | 27.41 | 27.53 | 26.82 | 27.13 | 4,826,458 | -0.40(-1.44%) |
Jun 14, 2016 | 27.03 | 27.55 | 26.74 | 27.53 | 4,654,396 | +0.42(+1.56%) |
Jun 13, 2016 | 27.00 | 27.43 | 26.73 | 27.10 | 3,862,738 | -0.13(-0.46%) |
Jun 10, 2016 | 27.51 | 27.76 | 26.99 | 27.23 | 4,784,309 | -0.81(-2.88%) |
Jun 09, 2016 | 27.01 | 28.20 | 26.90 | 28.04 | 4,092,978 | +0.52(+1.91%) |
Jun 08, 2016 | 27.65 | 27.74 | 27.27 | 27.51 | 3,824,211 | -0.06(-0.22%) |
Jun 07, 2016 | 27.34 | 27.76 | 27.13 | 27.57 | 3,343,209 | +0.40(+1.46%) |
Jun 06, 2016 | 26.77 | 27.56 | 26.71 | 27.18 | 3,784,033 | +0.64(+2.43%) |
Jun 03, 2016 | 26.38 | 26.68 | 26.28 | 26.53 | 3,560,182 | +0.18(+0.69%) |
Jun 02, 2016 | 25.98 | 26.44 | 25.73 | 26.35 | 3,164,953 | -0.02(-0.09%) |